Metals Exploration (MTL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Metals Exploration

Date Open High Low Close* Volume
30/05/2014 7.41p 7.59p 7.17p 7.41p 0
29/05/2014 7.41p 7.59p 7.17p 7.41p 137891
28/05/2014 7.17p 7.91p 7.17p 7.41p 622280
27/05/2014 6.92p 7.29p 6.92p 7.17p 166634
23/05/2014 6.92p 7.04p 6.67p 6.92p 0
22/05/2014 6.79p 7.04p 6.67p 6.79p 0
21/05/2014 7.04p 7.04p 6.67p 6.79p 42205
20/05/2014 7.17p 7.17p 6.92p 7.04p 30355
19/05/2014 7.17p 7.19p 7.03p 7.17p 27186
16/05/2014 7.17p 7.17p 7.03p 7.17p 1307
15/05/2014 7.29p 7.29p 7.09p 7.17p 26814
14/05/2014 7.29p 7.66p 7.29p 7.29p 0
13/05/2014 7.66p 7.66p 7.29p 7.29p 101184
12/05/2014 7.41p 7.91p 7.41p 7.91p 683742
09/05/2014 7.41p 7.91p 7.21p 7.91p 586866
08/05/2014 7.04p 7.78p 7.04p 7.41p 293765
07/05/2014 6.67p 6.92p 6.67p 6.79p 472022
06/05/2014 6.67p 6.81p 6.42p 6.67p 0
02/05/2014 6.67p 6.81p 6.42p 6.67p 176118
01/05/2014 6.67p 6.80p 6.30p 6.67p 0
30/04/2014 6.67p 6.80p 6.30p 6.67p 23861
29/04/2014 6.67p 6.70p 6.42p 6.67p 30234
28/04/2014 6.67p 6.67p 6.42p 6.67p 0
25/04/2014 6.67p 6.67p 6.42p 6.67p 0
24/04/2014 6.67p 6.67p 6.42p 6.67p 0
23/04/2014 6.67p 6.67p 6.42p 6.67p 11646
22/04/2014 6.67p 6.67p 6.42p 6.67p 122169
17/04/2014 6.30p 6.84p 6.30p 6.67p 71313
16/04/2014 6.30p 6.40p 6.18p 6.30p 36216
15/04/2014 6.30p 6.30p 6.20p 6.30p 32885
14/04/2014 6.55p 6.55p 6.30p 6.30p 31318
11/04/2014 6.55p 6.55p 6.52p 6.55p 2530
10/04/2014 6.55p 6.55p 6.30p 6.42p 77756
09/04/2014 6.55p 6.55p 6.18p 6.42p 0
08/04/2014 6.55p 6.55p 6.18p 6.55p 16917
07/04/2014 6.55p 6.55p 6.18p 6.55p 270776
04/04/2014 6.55p 6.55p 6.18p 6.55p 0
03/04/2014 6.55p 6.55p 6.18p 6.42p 0
02/04/2014 6.55p 6.55p 6.18p 6.55p 1
01/04/2014 6.55p 6.55p 6.42p 6.55p 20237
31/03/2014 6.55p 6.55p 6.18p 6.55p 35482
28/03/2014 6.42p 6.55p 6.18p 6.42p 183446
27/03/2014 6.42p 6.54p 6.18p 6.42p 227524
26/03/2014 6.30p 6.57p 6.30p 6.42p 26589
25/03/2014 6.05p 6.42p 6.05p 6.30p 194440
24/03/2014 6.30p 6.41p 5.98p 6.05p 34117400
21/03/2014 6.05p 6.67p 6.05p 6.30p 236299
20/03/2014 6.05p 6.18p 5.93p 6.05p 1136100
19/03/2014 5.93p 6.18p 5.93p 6.05p 66468
18/03/2014 5.68p 5.93p 5.68p 5.93p 682991
17/03/2014 5.68p 6.03p 5.68p 5.68p 161938
14/03/2014 6.05p 6.05p 5.68p 5.68p 35414
13/03/2014 6.05p 6.05p 5.93p 6.05p 50592
12/03/2014 5.93p 6.18p 5.77p 6.05p 1180739
11/03/2014 5.68p 6.18p 5.68p 5.93p 2176160
10/03/2014 5.68p 5.83p 5.53p 5.68p 0
07/03/2014 5.68p 5.83p 5.53p 5.68p 304408
06/03/2014 5.68p 5.93p 5.53p 5.68p 475564
05/03/2014 5.68p 5.71p 5.68p 5.68p 0
04/03/2014 5.68p 5.71p 5.68p 5.68p 5059
03/03/2014 5.19p 5.73p 5.19p 5.68p 69463
28/02/2014 5.19p 5.30p 5.19p 5.19p 18213
27/02/2014 5.19p 5.19p 4.94p 5.19p 7083
26/02/2014 5.19p 5.31p 4.97p 5.19p 0
25/02/2014 5.31p 5.31p 4.97p 5.19p 0
24/02/2014 5.31p 5.31p 4.97p 5.31p 18863
21/02/2014 5.31p 5.44p 5.31p 5.31p 46039
20/02/2014 5.31p 5.31p 4.97p 5.31p 2530
19/02/2014 5.31p 5.31p 5.24p 5.31p 0
18/02/2014 5.31p 5.31p 5.24p 5.31p 0
17/02/2014 5.31p 5.31p 5.24p 5.31p 758879
14/02/2014 5.31p 5.31p 5.19p 5.31p 0
13/02/2014 5.31p 5.31p 5.19p 5.31p 0
12/02/2014 5.19p 5.31p 5.19p 5.31p 50592
11/02/2014 5.19p 5.31p 5.19p 5.19p 75888
10/02/2014 5.19p 5.19p 4.94p 5.19p 36660
07/02/2014 5.19p 5.19p 4.94p 5.19p 505919
06/02/2014 5.19p 5.19p 4.94p 5.19p 0
05/02/2014 5.19p 5.19p 4.94p 5.19p 0
04/02/2014 5.19p 5.19p 4.94p 5.19p 1011838
03/02/2014 5.19p 5.19p 5.14p 5.19p 0
31/01/2014 5.19p 5.19p 5.14p 5.19p 0
30/01/2014 5.19p 5.19p 5.14p 5.19p 0
29/01/2014 5.19p 5.19p 5.14p 5.19p 0
28/01/2014 5.19p 5.19p 5.14p 5.19p 2023676
27/01/2014 5.31p 5.44p 5.19p 5.19p 4047352
24/01/2014 5.44p 5.44p 5.19p 5.31p 520085
23/01/2014 5.31p 5.44p 5.19p 5.44p 505919
22/01/2014 5.31p 5.31p 5.19p 5.31p 0
21/01/2014 5.31p 5.31p 5.19p 5.31p 809470
20/01/2014 4.69p 5.44p 4.69p 5.31p 1383476
17/01/2014 4.69p 4.89p 4.69p 4.69p 151776
16/01/2014 4.69p 4.69p 4.55p 4.69p 0
15/01/2014 4.69p 4.69p 4.55p 4.69p 3127
14/01/2014 4.69p 4.82p 4.69p 4.69p 0
13/01/2014 4.82p 4.82p 4.69p 4.69p 41738
10/01/2014 4.82p 4.94p 4.69p 4.82p 0
09/01/2014 4.69p 4.94p 4.69p 4.82p 202368
08/01/2014 4.82p 4.82p 4.45p 4.69p 19225
07/01/2014 4.94p 4.94p 4.45p 4.82p 54639
06/01/2014 4.94p 4.94p 4.69p 4.94p 0
03/01/2014 4.94p 4.94p 4.69p 4.94p 10118
02/01/2014 4.94p 5.11p 4.94p 4.94p 1712
31/12/2013 4.94p 5.44p 4.94p 4.94p 0
30/12/2013 4.94p 5.44p 4.94p 4.94p 13824
27/12/2013 4.94p 5.07p 4.70p 4.94p 14572
24/12/2013 4.82p 5.07p 4.70p 4.82p 0
23/12/2013 4.82p 5.07p 4.70p 4.82p 0
20/12/2013 4.82p 5.07p 4.70p 4.82p 0
19/12/2013 4.82p 5.07p 4.70p 4.82p 0
18/12/2013 4.94p 5.07p 4.70p 4.82p 715117
17/12/2013 5.07p 6.18p 5.07p 5.44p 0
16/12/2013 5.68p 6.18p 5.31p 5.31p 0
13/12/2013 5.68p 6.18p 5.44p 5.68p 0
12/12/2013 5.68p 6.18p 5.44p 5.68p 0
11/12/2013 5.68p 6.18p 5.44p 6.18p 13571
10/12/2013 5.68p 6.18p 5.53p 5.68p 0
09/12/2013 5.68p 6.18p 5.53p 5.68p 0
06/12/2013 5.68p 6.18p 5.53p 6.18p 0
05/12/2013 5.68p 5.68p 5.53p 5.68p 1012
04/12/2013 5.68p 5.93p 5.68p 5.68p 35414
03/12/2013 5.44p 5.83p 5.44p 5.68p 109228
02/12/2013 5.31p 5.44p 4.94p 5.44p 47556
29/11/2013 4.82p 5.38p 4.45p 5.31p 648084
28/11/2013 4.82p 4.82p 4.48p 4.82p 23272
27/11/2013 4.82p 5.09p 4.82p 4.82p 0
26/11/2013 4.82p 5.09p 4.82p 4.82p 0
25/11/2013 4.82p 5.09p 4.82p 4.82p 30355
22/11/2013 4.82p 4.82p 4.48p 4.82p 0
21/11/2013 4.82p 4.82p 4.48p 4.82p 2140
20/11/2013 4.82p 5.31p 4.45p 4.82p 0
19/11/2013 5.31p 5.31p 4.45p 4.82p 351386
18/11/2013 5.31p 5.44p 4.69p 5.31p 0
15/11/2013 5.07p 5.44p 4.69p 5.31p 110893
14/11/2013 4.94p 5.24p 4.94p 5.07p 9219
13/11/2013 4.94p 5.44p 4.50p 4.94p 0
12/11/2013 5.44p 5.44p 4.50p 4.94p 51484
11/11/2013 5.44p 5.62p 5.14p 5.44p 0
08/11/2013 5.44p 5.62p 5.14p 5.44p 139805
07/11/2013 5.44p 5.62p 5.44p 5.44p 0
06/11/2013 5.44p 5.62p 5.44p 5.44p 0
05/11/2013 5.44p 5.62p 5.44p 5.44p 8725
04/11/2013 5.56p 5.56p 5.19p 5.44p 25296
01/11/2013 5.56p 5.81p 5.56p 5.56p 16917
31/10/2013 5.56p 5.68p 5.19p 5.56p 0
30/10/2013 5.68p 5.68p 5.19p 5.56p 95619
29/10/2013 5.68p 5.83p 5.68p 5.68p 0
28/10/2013 5.68p 5.83p 5.68p 5.68p 1492
25/10/2013 5.93p 5.93p 5.44p 5.68p 182131
24/10/2013 5.93p 6.08p 5.93p 5.93p 28083
23/10/2013 5.93p 5.93p 5.44p 5.93p 3541
22/10/2013 5.93p 6.30p 5.44p 5.93p 0
21/10/2013 5.93p 6.30p 5.44p 5.93p 8095
18/10/2013 6.30p 6.30p 5.71p 6.30p 14546
17/10/2013 6.30p 6.30p 5.94p 6.30p 0
16/10/2013 6.30p 6.30p 5.94p 6.30p 1518
15/10/2013 6.30p 6.54p 6.30p 6.30p 8912
14/10/2013 6.30p 6.30p 5.93p 6.30p 0
11/10/2013 6.30p 6.30p 5.93p 6.30p 0
10/10/2013 6.30p 6.30p 5.93p 6.30p 0
09/10/2013 6.30p 6.30p 5.93p 5.93p 0
08/10/2013 6.30p 6.30p 6.03p 6.30p 0
07/10/2013 6.30p 6.30p 6.03p 6.30p 88376
04/10/2013 6.30p 6.52p 5.93p 6.30p 0
03/10/2013 6.30p 6.52p 5.93p 6.30p 141657
02/10/2013 6.30p 6.62p 6.30p 6.30p 0
01/10/2013 6.30p 6.62p 6.30p 6.30p 1307
30/09/2013 6.30p 6.41p 5.93p 6.30p 285243
27/09/2013 6.30p 6.41p 6.30p 6.30p 1518
26/09/2013 6.30p 6.30p 5.93p 6.30p 0
25/09/2013 6.30p 6.30p 5.93p 6.30p 0
24/09/2013 6.30p 6.30p 5.93p 6.30p 0
23/09/2013 6.30p 6.30p 5.93p 6.30p 0
20/09/2013 6.30p 6.30p 5.93p 6.30p 0
19/09/2013 6.30p 6.30p 5.93p 6.30p 0
18/09/2013 6.30p 6.30p 5.93p 6.30p 0
17/09/2013 6.30p 6.30p 5.93p 6.30p 0
16/09/2013 6.30p 6.30p 5.93p 6.30p 0
13/09/2013 6.30p 6.30p 5.93p 6.30p 0
12/09/2013 6.30p 6.30p 5.93p 6.30p 0
11/09/2013 6.30p 6.30p 5.93p 6.30p 4300
10/09/2013 6.42p 6.67p 6.23p 6.30p 0
09/09/2013 6.42p 6.67p 6.23p 6.42p 0
06/09/2013 6.42p 6.42p 6.23p 6.42p 0
05/09/2013 6.42p 6.42p 6.23p 6.42p 112893
04/09/2013 6.42p 6.72p 6.42p 6.42p 0
03/09/2013 6.42p 6.72p 6.42p 6.42p 0
02/09/2013 6.42p 6.72p 6.42p 6.42p 0
30/08/2013 6.42p 6.72p 6.42p 6.42p 0
29/08/2013 6.42p 6.72p 6.42p 6.42p 177072
28/08/2013 6.42p 6.42p 6.17p 6.42p 15973
27/08/2013 6.42p 6.42p 6.19p 6.42p 0
23/08/2013 6.42p 6.42p 6.19p 6.42p 0
22/08/2013 6.42p 6.42p 6.19p 6.42p 0
21/08/2013 6.42p 6.42p 6.19p 6.42p 20237
20/08/2013 6.05p 6.42p 5.93p 6.42p 20237
19/08/2013 5.93p 5.98p 5.81p 5.93p 0
16/08/2013 5.93p 5.98p 5.81p 5.93p 0
15/08/2013 5.81p 5.98p 5.81p 5.93p 1217
14/08/2013 5.81p 5.98p 5.81p 5.81p 83

*Close Price adjusted for both dividends and splits